| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 10.0733 | 10.4 | 9.98 | 10.2933 | 10.2933 | +0.2 (+1.98%) | 3,528,750 |
| 3 Sep 2018 | CNY | 9.8467 | 10.2333 | 9.74 | 10.0933 | 10.0933 | +0.24 (+2.44%) | 1,920,900 |
| 31 Aug 2018 | CNY | 9.8667 | 9.96 | 9.7267 | 9.8533 | 9.8533 | -0.007 (-0.07%) | 723,600 |
| 30 Aug 2018 | CNY | 10.1333 | 10.2333 | 9.8467 | 9.86 | 9.86 | -0.273 (-2.70%) | 1,215,900 |
| 29 Aug 2018 | CNY | 10.1467 | 10.4 | 10.0533 | 10.1333 | 10.1333 | -0.14 (-1.36%) | 2,169,900 |
| 28 Aug 2018 | CNY | 10.12 | 10.52 | 9.9 | 10.2733 | 10.2733 | +0.24 (+2.39%) | 3,925,219 |
| 27 Aug 2018 | CNY | 9.6133 | 10.1333 | 9.6133 | 10.0333 | 10.0333 | +0.433 (+4.51%) | 3,182,869 |
| 24 Aug 2018 | CNY | 9.7133 | 9.7133 | 9.5533 | 9.6 | 9.6 | -0.1 (-1.03%) | 755,400 |
| 23 Aug 2018 | CNY | 9.68 | 9.82 | 9.68 | 9.7 | 9.7 | +0.033 (+0.34%) | 516,900 |
| 22 Aug 2018 | CNY | 9.7733 | 9.8267 | 9.6533 | 9.6667 | 9.6667 | -0.107 (-1.09%) | 623,850 |
| 21 Aug 2018 | CNY | 9.6667 | 9.8733 | 9.6667 | 9.7733 | 9.7733 | +0.053 (+0.55%) | 922,519 |
| 20 Aug 2018 | CNY | 9.78 | 9.8733 | 9.54 | 9.72 | 9.72 | -0.06 (-0.61%) | 785,269 |
| 17 Aug 2018 | CNY | 10.06 | 10.1267 | 9.7667 | 9.78 | 9.78 | -0.34 (-3.36%) | 1,120,350 |
| 16 Aug 2018 | CNY | 9.7333 | 10.2333 | 9.7333 | 10.12 | 10.12 | +0.133 (+1.33%) | 2,898,916 |
| 15 Aug 2018 | CNY | 10.26 | 10.5 | 9.9267 | 9.9867 | 9.9867 | -0.373 (-3.60%) | 2,912,400 |
| 14 Aug 2018 | CNY | 9.5867 | 10.5733 | 9.5867 | 10.36 | 10.36 | +0.693 (+7.17%) | 5,479,516 |
| 13 Aug 2018 | CNY | 9.66 | 9.6867 | 9.5067 | 9.6667 | 9.6667 | -0.053 (-0.55%) | 631,162 |
| 10 Aug 2018 | CNY | 9.5667 | 9.7333 | 9.5667 | 9.72 | 9.72 | +0.107 (+1.11%) | 507,300 |
| 9 Aug 2018 | CNY | 9.4467 | 9.7 | 9.3867 | 9.6133 | 9.6133 | +0.167 (+1.76%) | 896,503 |
| 8 Aug 2018 | CNY | 9.48 | 9.66 | 9.44 | 9.4467 | 9.4467 | -0.04 (-0.42%) | 707,104 |
| 7 Aug 2018 | CNY | 9.3733 | 9.52 | 9.2867 | 9.4867 | 9.4867 | +0.187 (+2.01%) | 795,750 |
| 6 Aug 2018 | CNY | 9.7333 | 9.7333 | 9.26 | 9.3 | 9.3 | -0.307 (-3.19%) | 915,600 |
| 3 Aug 2018 | CNY | 9.6533 | 9.7667 | 9.6 | 9.6067 | 9.6067 | -0.06 (-0.62%) | 487,050 |
| 2 Aug 2018 | CNY | 10.1067 | 10.1333 | 9.5133 | 9.6667 | 9.6667 | -0.473 (-4.67%) | 1,493,550 |
| 1 Aug 2018 | CNY | 10.2667 | 10.4067 | 10.1333 | 10.14 | 10.14 | -0.14 (-1.36%) | 682,200 |
| 31 Jul 2018 | CNY | 10.2667 | 10.3533 | 10.1533 | 10.28 | 10.28 | +0.053 (+0.52%) | 508,800 |
| 30 Jul 2018 | CNY | 10.36 | 10.48 | 10.2067 | 10.2267 | 10.2267 | -0.187 (-1.79%) | 709,200 |
| 27 Jul 2018 | CNY | 10.5133 | 10.58 | 10.4067 | 10.4133 | 10.4133 | -0.107 (-1.01%) | 1,029,412 |
| 26 Jul 2018 | CNY | 10.5333 | 10.58 | 10.3333 | 10.52 | 10.52 | +0.04 (+0.38%) | 1,121,796 |
| 25 Jul 2018 | CNY | 10.6133 | 10.6333 | 10.4 | 10.48 | 10.48 | -0.133 (-1.26%) | 1,822,266 |
